Danavation Technologies Corp. (DVN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0150

+0.0050

(+50.00%)

At close: 03:24PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	239,000
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	441,450
Apr 19, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	815,100
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	99,783
Apr 17, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	238,600
Apr 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	888,536
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	201,000
Apr 12, 2024	0.0250	0.0300	0.0200	0.0300	0.0300	48,004
Apr 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	57,000
Apr 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	30,000
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	237,000
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,849
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Apr 03, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	26,269
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr 01, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	285,000
Mar 28, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	86,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	36,134
Mar 25, 2024	0.0450	0.0450	0.0250	0.0400	0.0400	203,424
Mar 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Mar 21, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	35,000
Mar 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,850
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	31,166
Mar 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	153,900
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	74,000
Mar 07, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	21,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	151,019
Mar 05, 2024	0.0550	0.0550	0.0350	0.0450	0.0450	168,800
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	31,000
Feb 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	56,000
Feb 23, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	22,000
Feb 22, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	5,000
Feb 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,600
Feb 16, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	14,500
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Feb 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,818
Feb 13, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,350
Feb 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 08, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	42,000
Feb 07, 2024	0.0600	0.0650	0.0550	0.0600	0.0600	17,000
Feb 06, 2024	0.0550	0.0650	0.0450	0.0600	0.0600	316,700
Feb 05, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	8,000
Feb 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,320
Jan 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 29, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	15,000
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,800
Jan 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	19,000
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 22, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	70,600
Jan 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	50,000
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Jan 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,502
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Jan 08, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	169,000
Jan 05, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	259,450
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
Dec 28, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	19,333
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	69,000
Dec 22, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	20,583
Dec 21, 2023	0.0600	0.0600	0.0550	0.0600	0.0600	94,763
Dec 20, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	95,800
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	3,800
Dec 18, 2023	0.0600	0.0600	0.0500	0.0550	0.0550	386,410
Dec 15, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	15,016
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 12, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	151,046
Dec 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	8,400
Dec 08, 2023	0.0500	0.0650	0.0500	0.0600	0.0600	52,300
Dec 07, 2023	0.0700	0.0700	0.0500	0.0500	0.0500	114,915
Dec 06, 2023	0.0700	0.0700	0.0650	0.0650	0.0650	32,166
Dec 05, 2023	0.0650	0.0700	0.0650	0.0650	0.0650	19,100
Dec 04, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 01, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 30, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	138,873
Nov 29, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	118,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0002(-0.02%)

CRUDE OIL83.46+0.10(+0.12%)

Bitcoin CAD91,199.48+380.65(+0.42%)

Danavation Technologies Corp. (DVN.CN)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0002(-0.02%)

CRUDE OIL
83.46
+0.10(+0.12%)

Bitcoin CAD
91,199.48
+380.65(+0.42%)